Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.42 | 22.70 | 22.22 | 22.55 | 143,359 | +0.36(+1.62%) |
Mar 29, 2012 | 22.14 | 22.42 | 22.00 | 22.19 | 58,023 | -0.05(-0.22%) |
Mar 28, 2012 | 22.39 | 22.47 | 22.13 | 22.24 | 74,882 | -0.14(-0.63%) |
Mar 27, 2012 | 22.31 | 22.70 | 22.24 | 22.38 | 82,011 | +0.14(+0.63%) |
Mar 26, 2012 | 21.56 | 22.34 | 21.48 | 22.24 | 101,241 | +0.95(+4.46%) |
Mar 23, 2012 | 21.07 | 21.35 | 20.90 | 21.29 | 154,867 | +0.28(+1.33%) |
Mar 22, 2012 | 21.62 | 21.62 | 20.99 | 21.01 | 167,375 | -0.85(-3.89%) |
Mar 21, 2012 | 21.93 | 22.49 | 21.67 | 21.86 | 84,579 | +0.04(+0.18%) |
Mar 20, 2012 | 22.03 | 22.08 | 21.70 | 21.82 | 88,335 | -0.40(-1.80%) |
Mar 19, 2012 | 22.50 | 22.60 | 22.20 | 22.22 | 128,202 | -0.37(-1.64%) |
Mar 16, 2012 | 22.96 | 22.96 | 22.31 | 22.59 | 103,755 | -0.30(-1.31%) |
Mar 15, 2012 | 22.86 | 23.19 | 22.68 | 22.89 | 53,100 | +0.01(+0.04%) |
Mar 14, 2012 | 23.09 | 23.30 | 22.78 | 22.88 | 36,404 | -0.31(-1.34%) |
Mar 13, 2012 | 22.39 | 23.40 | 22.25 | 23.19 | 269,089 | +0.95(+4.27%) |
Mar 12, 2012 | 22.37 | 22.43 | 22.00 | 22.24 | 63,311 | -0.11(-0.49%) |
Mar 09, 2012 | 22.06 | 22.52 | 21.64 | 22.35 | 174,155 | +0.24(+1.09%) |
Mar 08, 2012 | 22.26 | 22.26 | 21.90 | 22.11 | 38,495 | -0.03(-0.14%) |
Mar 07, 2012 | 22.12 | 22.39 | 21.95 | 22.14 | 74,288 | +0.18(+0.82%) |
Mar 06, 2012 | 21.60 | 22.34 | 21.60 | 21.96 | 169,792 | +0.02(+0.09%) |
Mar 05, 2012 | 21.99 | 22.31 | 21.64 | 21.94 | 173,622 | -0.05(-0.23%) |
Mar 02, 2012 | 22.42 | 22.42 | 21.67 | 21.99 | 86,339 | -0.40(-1.79%) |
Mar 01, 2012 | 22.47 | 22.56 | 22.32 | 22.39 | 105,426 | +0.11(+0.49%) |
Feb 29, 2012 | 22.94 | 23.15 | 22.28 | 22.28 | 83,170 | -0.57(-2.49%) |
Feb 28, 2012 | 23.07 | 23.11 | 22.66 | 22.85 | 76,906 | -0.14(-0.61%) |
Feb 27, 2012 | 23.24 | 23.24 | 22.83 | 22.99 | 90,610 | -0.43(-1.84%) |
Feb 24, 2012 | 23.75 | 24.06 | 23.25 | 23.42 | 49,155 | -0.38(-1.60%) |
Feb 23, 2012 | 23.88 | 24.02 | 23.61 | 23.80 | 44,747 | +0.01(+0.04%) |
Feb 22, 2012 | 24.46 | 24.46 | 23.77 | 23.79 | 59,917 | -0.73(-2.98%) |
Feb 21, 2012 | 24.57 | 24.73 | 24.31 | 24.52 | 107,308 | -0.08(-0.33%) |
Feb 17, 2012 | 24.70 | 24.75 | 24.47 | 24.60 | 73,228 | +0.04(+0.16%) |
Feb 16, 2012 | 23.96 | 24.91 | 23.96 | 24.56 | 99,781 | +0.52(+2.16%) |
Feb 15, 2012 | 24.25 | 24.38 | 23.97 | 24.04 | 182,056 | -0.06(-0.25%) |
Feb 14, 2012 | 23.80 | 24.31 | 23.80 | 24.10 | 159,111 | +0.21(+0.88%) |
Feb 13, 2012 | 23.75 | 24.06 | 23.22 | 23.89 | 139,398 | +0.45(+1.92%) |
Feb 10, 2012 | 23.53 | 23.84 | 23.28 | 23.44 | 144,665 | -0.31(-1.31%) |
Feb 09, 2012 | 24.02 | 24.02 | 23.53 | 23.75 | 202,550 | -0.24(-1.00%) |
Feb 08, 2012 | 24.43 | 24.48 | 23.58 | 23.99 | 255,492 | -0.47(-1.92%) |
Feb 07, 2012 | 24.02 | 24.52 | 23.94 | 24.46 | 100,776 | +0.27(+1.12%) |
Feb 06, 2012 | 24.18 | 24.36 | 23.75 | 24.19 | 120,734 | -0.16(-0.66%) |
Feb 03, 2012 | 24.40 | 24.86 | 24.34 | 24.35 | 155,739 | +0.05(+0.21%) |
Feb 02, 2012 | 24.13 | 24.44 | 24.03 | 24.30 | 98,362 | +0.03(+0.12%) |
Feb 01, 2012 | 23.75 | 24.35 | 23.43 | 24.27 | 130,513 | +0.77(+3.28%) |
Jan 31, 2012 | 23.68 | 24.01 | 23.02 | 23.50 | 115,648 | +0.00(+0.00%) |
Jan 30, 2012 | 23.48 | 24.19 | 23.02 | 23.50 | 191,917 | +0.02(+0.09%) |
Jan 27, 2012 | 22.96 | 23.50 | 22.96 | 23.48 | 68,476 | +0.42(+1.82%) |
Jan 26, 2012 | 23.07 | 23.25 | 22.86 | 23.06 | 99,447 | +0.05(+0.22%) |
Jan 25, 2012 | 23.02 | 23.37 | 22.74 | 23.01 | 106,435 | -0.07(-0.30%) |
Jan 24, 2012 | 22.80 | 23.24 | 22.66 | 23.08 | 116,704 | -0.04(-0.17%) |
Jan 23, 2012 | 22.99 | 23.15 | 22.69 | 23.12 | 54,710 | +0.16(+0.70%) |
Jan 20, 2012 | 22.50 | 23.03 | 22.50 | 22.96 | 72,581 | +0.36(+1.59%) |
Jan 19, 2012 | 22.57 | 22.65 | 22.45 | 22.60 | 66,184 | +0.08(+0.36%) |
Jan 18, 2012 | 22.36 | 22.65 | 22.12 | 22.52 | 148,856 | +0.13(+0.58%) |
Jan 17, 2012 | 22.40 | 22.77 | 22.17 | 22.39 | 109,001 | +0.12(+0.54%) |
Jan 13, 2012 | 22.11 | 22.48 | 22.03 | 22.27 | 110,623 | -0.08(-0.36%) |
Jan 12, 2012 | 22.42 | 22.69 | 22.04 | 22.35 | 81,569 | -0.07(-0.31%) |
Jan 11, 2012 | 21.93 | 22.46 | 21.93 | 22.42 | 114,935 | +0.35(+1.59%) |
Jan 10, 2012 | 21.77 | 22.14 | 21.52 | 22.07 | 90,737 | +0.59(+2.75%) |
Jan 09, 2012 | 21.81 | 21.81 | 21.27 | 21.48 | 74,965 | -0.20(-0.92%) |
Jan 06, 2012 | 21.80 | 22.19 | 21.39 | 21.68 | 207,508 | -0.06(-0.28%) |
Jan 05, 2012 | 21.23 | 21.91 | 20.87 | 21.74 | 79,518 | +0.39(+1.83%) |